RGC Resources, Inc. RGCO
NASDAQ · Vereinigte Staaten · Versorger
$21,59+0,32 (+1,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,32 | +0,24 % | $21,47 | $21,51 | $20,94 | 3,86K |
| 2026-09-30 | $21,27 | -1,21 % | $21,65 | $21,71 | $20,93 | 13,10K |
| 2026-09-29 | $21,53 | -0,32 % | $21,68 | $21,68 | $21,40 | 7,10K |
| 2026-09-28 | $21,60 | +1,50 % | $21,28 | $21,60 | $21,09 | 12,30K |
| 2026-09-25 | $21,28 | +2,41 % | $20,77 | $21,51 | $20,72 | 17,00K |
| 2026-09-24 | $20,78 | +0,63 % | $20,88 | $20,92 | $20,74 | 10,40K |
| 2026-09-23 | $20,65 | -2,32 % | $21,16 | $21,19 | $20,60 | 19,90K |
| 2026-09-22 | $21,14 | -0,84 % | $21,35 | $21,43 | $21,05 | 13,20K |
| 2026-09-21 | $21,32 | -0,23 % | $21,12 | $21,67 | $21,12 | 11,80K |
| 2026-09-18 | $21,37 | -1,43 % | $21,48 | $21,63 | $21,22 | 26,30K |
| 2026-09-17 | $21,68 | +1,26 % | $21,53 | $21,88 | $21,43 | 9,60K |
| 2026-09-16 | $21,41 | -0,23 % | $21,49 | $21,90 | $21,37 | 15,20K |
| 2026-09-15 | $21,46 | +0,85 % | $21,10 | $21,57 | $21,10 | 10,70K |
| 2026-09-14 | $21,28 | -0,19 % | $21,57 | $21,70 | $21,06 | 21,40K |
| 2026-09-11 | $21,32 | -1,48 % | $21,69 | $21,80 | $21,22 | 13,10K |
| 2026-09-10 | $21,64 | +1,41 % | $21,56 | $21,64 | $21,12 | 12,40K |
| 2026-09-09 | $21,34 | -1,11 % | $21,52 | $21,60 | $21,33 | 10,70K |
| 2026-09-08 | $21,58 | -1,60 % | $21,78 | $21,92 | $21,51 | 10,30K |
| 2026-09-04 | $21,93 | +0,92 % | $21,63 | $21,95 | $21,62 | 9,80K |
| 2026-09-03 | $21,73 | +0,28 % | $21,79 | $22,05 | $21,53 | 7,60K |
| 2026-09-02 | $21,67 | +0,46 % | $21,76 | $22,07 | $21,57 | 20,50K |
| 2026-09-01 | $21,57 | +0,75 % | $21,37 | $21,69 | $21,20 | 13,20K |
| 2026-08-31 | $21,41 | -1,15 % | $21,62 | $21,69 | $21,31 | 10,60K |
| 2026-08-28 | $21,66 | -0,82 % | $21,83 | $21,89 | $21,62 | 12,70K |
| 2026-08-27 | $21,84 | -0,68 % | $21,69 | $21,88 | $21,69 | 7,50K |
| 2026-08-26 | $21,99 | +0,23 % | $22,39 | $22,39 | $21,78 | 14,20K |
| 2026-08-25 | $21,94 | -0,95 % | $22,05 | $22,35 | $21,61 | 18,40K |
| 2026-08-24 | $22,15 | +0,59 % | $22,08 | $22,28 | $21,98 | 14,60K |
| 2026-08-21 | $22,02 | -0,23 % | $22,11 | $22,12 | $21,57 | 19,60K |
| 2026-08-20 | $22,07 | +0,96 % | $21,84 | $22,38 | $21,50 | 13,80K |
| 2026-08-19 | $21,86 | +1,34 % | $21,72 | $21,93 | $21,54 | 19,00K |
| 2026-08-18 | $21,57 | +1,36 % | $21,27 | $21,84 | $21,27 | 12,00K |
| 2026-08-17 | $21,28 | -1,21 % | $21,74 | $21,74 | $21,25 | 20,90K |
| 2026-08-14 | $21,54 | -0,83 % | $21,58 | $21,89 | $21,54 | 11,20K |
| 2026-08-13 | $21,72 | +0,70 % | $21,51 | $21,76 | $21,31 | 8,90K |
| 2026-08-12 | $21,57 | +1,36 % | $21,29 | $21,87 | $21,28 | 11,00K |
| 2026-08-11 | $21,28 | -1,44 % | $21,35 | $21,66 | $21,11 | 31,70K |
| 2026-08-10 | $21,59 | -1,28 % | $21,63 | $21,87 | $21,30 | 23,80K |
| 2026-08-07 | $21,87 | -0,32 % | $21,71 | $21,94 | $21,51 | 13,20K |
| 2026-08-06 | $21,94 | +1,11 % | $21,41 | $22,15 | $21,39 | 19,20K |
| 2026-08-05 | $21,70 | -2,65 % | $22,43 | $22,43 | $21,36 | 16,00K |
| 2026-08-04 | $22,29 | +3,72 % | $21,59 | $22,55 | $21,54 | 31,70K |
| 2026-08-03 | $21,49 | +0,42 % | $21,70 | $22,28 | $21,40 | 16,50K |
| 2026-07-31 | $21,40 | -0,74 % | $21,94 | $22,00 | $21,40 | 17,10K |
| 2026-07-30 | $21,56 | -3,62 % | $22,09 | $22,13 | $21,55 | 12,60K |
| 2026-07-29 | $22,37 | -2,65 % | $23,10 | $23,10 | $22,32 | 8,10K |
| 2026-07-28 | $22,98 | +3,28 % | $22,65 | $23,19 | $22,12 | 10,90K |
| 2026-07-27 | $22,25 | +1,14 % | $22,42 | $23,00 | $22,15 | 22,90K |
| 2026-07-24 | $22,00 | -0,54 % | $22,42 | $23,75 | $21,92 | 19,60K |
| 2026-07-23 | $22,12 | -4,12 % | $22,79 | $23,99 | $22,12 | 19,50K |
| 2026-07-22 | $23,07 | -2,82 % | $23,10 | $23,66 | $23,02 | 12,00K |
| 2026-07-21 | $23,74 | -0,96 % | $23,85 | $24,14 | $23,43 | 15,40K |
| 2026-07-20 | $23,97 | -2,08 % | $24,25 | $24,59 | $23,85 | 12,80K |
| 2026-07-17 | $24,48 | -7,76 % | $26,10 | $26,10 | $24,48 | 19,00K |
| 2026-07-16 | $26,54 | +6,42 % | $25,33 | $27,17 | $25,07 | 25,70K |
| 2026-07-15 | $24,94 | +0,40 % | $25,08 | $25,32 | $24,51 | 20,50K |
| 2026-07-14 | $24,84 | +1,35 % | $24,50 | $25,12 | $24,50 | 6,40K |
| 2026-07-13 | $24,51 | +1,62 % | $24,16 | $27,99 | $23,96 | 13,50K |
| 2026-07-10 | $24,12 | -0,12 % | $24,05 | $24,35 | $24,02 | 6,50K |
| 2026-07-09 | $24,15 | +0,54 % | $23,86 | $24,54 | $23,86 | 5,00K |
| 2026-07-08 | $24,02 | +1,26 % | $23,95 | $24,06 | $23,76 | 7,80K |
| 2026-07-07 | $23,72 | +0,89 % | $23,86 | $25,09 | $23,72 | 13,50K |
| 2026-07-06 | $23,51 | -2,29 % | $24,03 | $24,12 | $23,51 | 5,60K |
| 2026-07-02 | $24,06 | -0,87 % | $24,37 | $24,44 | $23,50 | 10,60K |
| 2026-07-01 | $24,27 | +1,55 % | $23,89 | $24,49 | $23,89 | 7,20K |
| 2026-06-30 | $23,90 | +0,46 % | $23,96 | $24,35 | $23,59 | 8,90K |
| 2026-06-29 | $23,79 | +0,72 % | $23,79 | $24,50 | $23,67 | 18,50K |
| 2026-06-26 | $23,62 | -4,14 % | $24,68 | $25,18 | $23,61 | 105,10K |
| 2026-06-25 | $24,64 | -1,56 % | $25,03 | $25,22 | $24,42 | 6,30K |
| 2026-06-24 | $25,03 | +2,41 % | $24,49 | $26,63 | $24,38 | 34,20K |
| 2026-06-23 | $24,44 | +1,50 % | $24,33 | $24,50 | $24,02 | 7,80K |
| 2026-06-22 | $24,08 | -1,63 % | $24,35 | $24,35 | $23,95 | 12,60K |
| 2026-06-18 | $24,48 | +2,90 % | $24,42 | $24,50 | $23,82 | 25,70K |
| 2026-06-17 | $23,79 | -0,75 % | $24,07 | $24,41 | $23,79 | 10,40K |
| 2026-06-16 | $23,97 | -0,95 % | $24,47 | $24,50 | $23,97 | 10,70K |
| 2026-06-15 | $24,20 | +1,09 % | $24,03 | $24,20 | $23,58 | 6,40K |
| 2026-06-12 | $23,94 | +1,18 % | $23,88 | $24,00 | $23,50 | 8,60K |
| 2026-06-11 | $23,66 | -0,29 % | $23,73 | $23,83 | $23,01 | 7,30K |
| 2026-06-10 | $23,73 | +1,71 % | $23,48 | $23,73 | $23,36 | 13,90K |
| 2026-06-09 | $23,33 | +3,83 % | $22,73 | $23,44 | $22,30 | 10,40K |
| 2026-06-08 | $22,47 | -2,01 % | $22,81 | $23,09 | $22,19 | 9,80K |
| 2026-06-05 | $22,93 | +2,37 % | $22,60 | $23,27 | $22,45 | 9,40K |
| 2026-06-04 | $22,40 | +0,58 % | $22,65 | $22,77 | $22,40 | 5,80K |
| 2026-06-03 | $22,27 | -2,84 % | $22,02 | $22,54 | $22,01 | 13,50K |
| 2026-06-02 | $22,92 | +0,09 % | $23,44 | $23,44 | $22,44 | 5,20K |
| 2026-06-01 | $22,90 | -0,65 % | $23,20 | $23,21 | $22,90 | 6,70K |
| 2026-05-29 | $23,05 | +0,35 % | $23,10 | $23,30 | $22,63 | 8,40K |
| 2026-05-28 | $22,97 | -0,69 % | $23,15 | $23,29 | $22,50 | 8,00K |
| 2026-05-27 | $23,13 | +1,45 % | $22,51 | $23,45 | $22,51 | 9,00K |
| 2026-05-26 | $22,80 | +1,33 % | $22,42 | $22,93 | $22,30 | 10,90K |